Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 75.88 | 75.94 | 74.07 | 74.10 | 304,695 | -1.78(-2.34%) |
Jan 30, 2024 | 75.24 | 76.25 | 75.18 | 75.88 | 121,810 | +0.74(+0.98%) |
Jan 29, 2024 | 74.54 | 75.30 | 74.11 | 75.14 | 125,647 | +0.30(+0.40%) |
Jan 26, 2024 | 75.05 | 75.35 | 74.68 | 74.84 | 104,175 | +0.30(+0.40%) |
Jan 25, 2024 | 74.63 | 74.69 | 73.64 | 74.54 | 276,213 | +0.72(+0.97%) |
Jan 24, 2024 | 75.50 | 75.50 | 73.57 | 73.82 | 204,889 | -0.53(-0.71%) |
Jan 23, 2024 | 74.75 | 75.42 | 74.02 | 74.35 | 230,349 | +0.36(+0.49%) |
Jan 22, 2024 | 74.24 | 74.84 | 73.80 | 73.99 | 199,484 | +0.66(+0.90%) |
Jan 19, 2024 | 73.30 | 73.56 | 72.19 | 73.33 | 189,470 | +0.48(+0.66%) |
Jan 18, 2024 | 72.78 | 73.00 | 72.01 | 72.85 | 178,039 | +0.75(+1.04%) |
Jan 17, 2024 | 71.26 | 72.32 | 71.12 | 72.10 | 194,704 | -0.30(-0.41%) |
Jan 16, 2024 | 72.33 | 73.16 | 71.91 | 72.40 | 191,371 | -0.57(-0.78%) |
Jan 12, 2024 | 74.55 | 74.55 | 72.55 | 72.97 | 191,657 | -0.68(-0.92%) |
Jan 11, 2024 | 73.32 | 73.66 | 72.22 | 73.65 | 258,482 | +0.01(+0.01%) |
Jan 10, 2024 | 73.33 | 74.17 | 72.58 | 73.64 | 170,397 | +0.04(+0.05%) |
Jan 09, 2024 | 74.17 | 74.17 | 73.20 | 73.60 | 200,043 | -1.78(-2.36%) |
Jan 08, 2024 | 73.84 | 75.41 | 73.60 | 75.38 | 261,227 | +1.54(+2.08%) |
Jan 05, 2024 | 74.22 | 75.36 | 73.68 | 73.84 | 186,769 | -0.88(-1.18%) |
Jan 04, 2024 | 74.96 | 75.43 | 73.89 | 74.72 | 296,225 | -0.28(-0.37%) |
Jan 03, 2024 | 75.83 | 76.26 | 74.87 | 75.00 | 253,617 | -2.00(-2.59%) |
Jan 02, 2024 | 76.31 | 78.16 | 76.31 | 77.00 | 234,831 | -0.17(-0.22%) |
Dec 29, 2023 | 78.23 | 78.62 | 77.14 | 77.17 | 206,788 | -1.22(-1.55%) |
Dec 28, 2023 | 77.93 | 78.38 | 77.53 | 78.38 | 188,220 | +0.09(+0.11%) |
Dec 27, 2023 | 78.43 | 79.19 | 78.16 | 78.29 | 188,235 | -0.17(-0.22%) |
Dec 26, 2023 | 77.54 | 78.70 | 77.44 | 78.46 | 140,050 | +0.92(+1.19%) |
Dec 22, 2023 | 77.48 | 78.33 | 77.25 | 77.55 | 193,258 | +0.57(+0.74%) |
Dec 21, 2023 | 76.25 | 77.14 | 75.91 | 76.98 | 201,847 | +1.60(+2.12%) |
Dec 20, 2023 | 76.02 | 77.74 | 75.20 | 75.38 | 377,004 | -0.86(-1.13%) |
Dec 19, 2023 | 75.53 | 77.20 | 75.53 | 76.24 | 251,906 | +1.28(+1.71%) |
Dec 18, 2023 | 75.86 | 76.08 | 74.70 | 74.96 | 343,441 | -0.79(-1.04%) |
Dec 15, 2023 | 77.05 | 77.99 | 75.68 | 75.75 | 900,240 | -0.88(-1.15%) |
Dec 14, 2023 | 75.52 | 76.87 | 75.32 | 76.63 | 300,981 | +2.52(+3.40%) |
Dec 13, 2023 | 72.54 | 74.31 | 71.81 | 74.11 | 331,588 | +1.63(+2.25%) |
Dec 12, 2023 | 72.07 | 73.24 | 71.06 | 72.48 | 222,668 | +0.40(+0.55%) |
Dec 11, 2023 | 72.45 | 73.09 | 71.85 | 72.08 | 374,300 | -0.35(-0.48%) |
Dec 08, 2023 | 71.13 | 72.78 | 71.06 | 72.43 | 369,255 | +1.43(+2.01%) |
Dec 07, 2023 | 69.21 | 71.03 | 69.21 | 71.00 | 291,487 | +1.70(+2.45%) |
Dec 06, 2023 | 69.77 | 71.03 | 69.15 | 69.31 | 229,355 | +0.39(+0.56%) |
Dec 05, 2023 | 69.06 | 69.75 | 68.65 | 68.92 | 313,244 | -0.47(-0.68%) |
Dec 04, 2023 | 67.92 | 69.45 | 67.35 | 69.39 | 286,354 | +1.04(+1.52%) |
Dec 01, 2023 | 66.11 | 69.12 | 65.56 | 68.35 | 381,811 | +2.03(+3.06%) |
Nov 30, 2023 | 66.75 | 66.75 | 65.52 | 66.32 | 460,377 | +0.15(+0.23%) |
Nov 29, 2023 | 66.89 | 67.61 | 65.40 | 66.17 | 331,475 | -0.14(-0.21%) |
Nov 28, 2023 | 68.21 | 68.21 | 66.09 | 66.31 | 259,419 | -2.20(-3.21%) |
Nov 27, 2023 | 68.01 | 68.91 | 67.72 | 68.51 | 205,160 | +0.16(+0.23%) |
Nov 24, 2023 | 68.18 | 69.12 | 68.18 | 68.35 | 89,821 | -0.20(-0.29%) |
Nov 22, 2023 | 69.23 | 69.52 | 68.50 | 68.55 | 197,928 | +0.00(+0.00%) |
Nov 21, 2023 | 68.84 | 69.04 | 68.35 | 68.55 | 226,850 | -0.68(-0.98%) |
Nov 20, 2023 | 68.75 | 69.30 | 68.40 | 69.23 | 208,378 | +0.43(+0.62%) |
Nov 17, 2023 | 68.30 | 69.05 | 68.30 | 68.80 | 263,116 | +0.93(+1.37%) |
Nov 16, 2023 | 68.83 | 69.07 | 66.63 | 67.87 | 329,571 | -1.11(-1.61%) |
Nov 15, 2023 | 68.34 | 70.06 | 68.27 | 68.98 | 478,284 | +0.73(+1.07%) |
Nov 14, 2023 | 66.30 | 68.52 | 66.30 | 68.25 | 396,912 | +3.40(+5.25%) |
Nov 13, 2023 | 64.45 | 65.29 | 64.01 | 64.84 | 274,687 | +0.21(+0.32%) |
Nov 10, 2023 | 64.27 | 64.83 | 63.17 | 64.64 | 339,193 | +0.72(+1.12%) |
Nov 09, 2023 | 65.42 | 65.42 | 63.86 | 63.92 | 280,331 | -1.16(-1.78%) |
Nov 08, 2023 | 63.76 | 65.50 | 63.44 | 65.07 | 387,254 | +1.33(+2.08%) |
Nov 07, 2023 | 64.48 | 64.48 | 62.89 | 63.75 | 391,522 | -1.17(-1.80%) |
Nov 06, 2023 | 65.10 | 65.69 | 64.38 | 64.91 | 486,475 | -0.01(-0.02%) |
Nov 03, 2023 | 63.99 | 66.43 | 62.95 | 64.92 | 747,789 | +2.31(+3.68%) |
Nov 02, 2023 | 64.00 | 68.91 | 60.44 | 62.62 | 1,108,509 | -9.07(-12.66%) |